Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
27 Mar 2024 | 19.64 | 19.99 | 19.18 | 19.19 | 19.19 | 68,200 |
26 Mar 2024 | 19.64 | 19.99 | 19.49 | 19.78 | 19.78 | 16,000 |
25 Mar 2024 | 19.52 | 19.98 | 19.10 | 19.40 | 19.40 | 15,200 |
22 Mar 2024 | 19.98 | 20.03 | 19.29 | 19.73 | 19.73 | 41,100 |
21 Mar 2024 | 19.39 | 19.97 | 19.19 | 19.75 | 19.75 | 10,700 |
20 Mar 2024 | 18.88 | 19.77 | 18.88 | 19.55 | 19.55 | 28,800 |
19 Mar 2024 | 19.19 | 19.48 | 18.98 | 19.20 | 19.20 | 13,200 |
18 Mar 2024 | 19.80 | 19.80 | 19.03 | 19.03 | 19.03 | 13,400 |
15 Mar 2024 | 19.43 | 20.00 | 19.22 | 20.00 | 20.00 | 15,300 |
14 Mar 2024 | 19.64 | 20.00 | 19.51 | 19.56 | 19.56 | 25,200 |
13 Mar 2024 | 19.98 | 19.98 | 19.70 | 19.83 | 19.83 | 45,900 |
12 Mar 2024 | 19.57 | 20.00 | 19.45 | 19.75 | 19.75 | 17,400 |
11 Mar 2024 | 19.36 | 19.86 | 19.25 | 19.77 | 19.77 | 10,000 |
08 Mar 2024 | 19.40 | 20.00 | 19.40 | 19.51 | 19.51 | 16,000 |
07 Mar 2024 | 19.45 | 19.65 | 18.88 | 19.65 | 19.65 | 13,700 |
06 Mar 2024 | 19.02 | 19.74 | 19.02 | 19.50 | 19.50 | 22,400 |
05 Mar 2024 | 18.95 | 19.79 | 18.95 | 19.03 | 19.03 | 15,800 |
04 Mar 2024 | 18.72 | 19.48 | 18.72 | 18.99 | 18.99 | 31,400 |
01 Mar 2024 | 19.01 | 19.11 | 18.49 | 18.94 | 18.94 | 57,500 |
29 Feb 2024 | 18.91 | 19.11 | 18.63 | 18.97 | 18.97 | 17,200 |
28 Feb 2024 | 19.09 | 19.10 | 18.64 | 18.64 | 18.64 | 25,800 |
27 Feb 2024 | 18.79 | 19.08 | 18.50 | 18.79 | 18.79 | 22,700 |
26 Feb 2024 | 19.16 | 19.52 | 19.00 | 19.08 | 19.08 | 12,000 |
23 Feb 2024 | 19.05 | 19.55 | 18.73 | 18.94 | 18.94 | 12,100 |
22 Feb 2024 | 18.81 | 19.19 | 18.10 | 18.79 | 18.79 | 12,500 |
21 Feb 2024 | 18.77 | 19.08 | 18.42 | 18.51 | 18.51 | 10,800 |
20 Feb 2024 | 18.92 | 18.92 | 18.32 | 18.33 | 18.33 | 19,500 |
16 Feb 2024 | 17.64 | 18.47 | 17.64 | 18.29 | 18.29 | 22,300 |
15 Feb 2024 | 18.11 | 18.43 | 17.76 | 17.98 | 17.98 | 39,500 |
14 Feb 2024 | 18.00 | 18.30 | 17.79 | 17.88 | 17.88 | 18,600 |
13 Feb 2024 | 17.52 | 18.29 | 17.52 | 17.88 | 17.88 | 66,600 |
12 Feb 2024 | 18.24 | 18.24 | 17.81 | 17.91 | 17.91 | 57,100 |
09 Feb 2024 | 17.89 | 18.45 | 17.89 | 18.25 | 18.25 | 13,400 |
08 Feb 2024 | 18.11 | 18.18 | 17.98 | 18.05 | 18.05 | 12,200 |
07 Feb 2024 | 18.17 | 18.25 | 18.02 | 18.20 | 18.20 | 29,500 |
06 Feb 2024 | 18.50 | 18.76 | 18.35 | 18.46 | 18.46 | 35,800 |
05 Feb 2024 | 17.78 | 17.97 | 17.69 | 17.88 | 17.88 | 37,200 |
02 Feb 2024 | 17.64 | 17.92 | 17.64 | 17.66 | 17.66 | 12,300 |
01 Feb 2024 | 17.95 | 18.20 | 17.70 | 18.20 | 18.20 | 10,800 |
31 Jan 2024 | 18.10 | 18.33 | 17.63 | 17.66 | 17.66 | 9,100 |
30 Jan 2024 | 17.80 | 17.99 | 17.56 | 17.99 | 17.99 | 11,000 |
29 Jan 2024 | 17.96 | 18.19 | 17.49 | 17.60 | 17.60 | 14,400 |
26 Jan 2024 | 18.31 | 18.31 | 17.69 | 17.69 | 17.69 | 16,300 |
25 Jan 2024 | 17.53 | 18.17 | 17.49 | 17.60 | 17.60 | 21,100 |
24 Jan 2024 | 18.21 | 18.21 | 17.43 | 17.56 | 17.56 | 10,600 |
23 Jan 2024 | 17.98 | 17.98 | 17.31 | 17.45 | 17.45 | 10,600 |
22 Jan 2024 | 18.00 | 18.24 | 17.79 | 17.79 | 17.79 | 18,800 |
19 Jan 2024 | 18.00 | 18.03 | 17.59 | 17.84 | 17.84 | 13,800 |
18 Jan 2024 | 17.85 | 17.85 | 17.62 | 17.75 | 17.75 | 12,900 |
17 Jan 2024 | 17.48 | 17.67 | 17.30 | 17.30 | 17.30 | 32,300 |
16 Jan 2024 | 17.91 | 18.09 | 17.91 | 17.92 | 17.92 | 13,200 |
12 Jan 2024 | 18.44 | 18.50 | 18.28 | 18.31 | 18.31 | 127,700 |
11 Jan 2024 | 18.05 | 18.41 | 18.05 | 18.13 | 18.13 | 17,800 |
10 Jan 2024 | 18.17 | 18.46 | 17.90 | 17.91 | 17.91 | 9,100 |
09 Jan 2024 | 18.40 | 18.40 | 17.85 | 18.11 | 18.11 | 11,500 |
08 Jan 2024 | 17.53 | 17.83 | 17.50 | 17.70 | 17.70 | 27,800 |
05 Jan 2024 | 17.72 | 17.91 | 17.52 | 17.60 | 17.60 | 52,900 |
04 Jan 2024 | 17.73 | 18.04 | 17.57 | 17.62 | 17.62 | 22,500 |
03 Jan 2024 | 17.68 | 17.71 | 17.33 | 17.42 | 17.42 | 48,000 |
02 Jan 2024 | 18.01 | 18.51 | 17.85 | 18.02 | 18.02 | 116,800 |
29 Dec 2023 | 18.74 | 18.74 | 17.98 | 18.26 | 18.26 | 77,800 |
28 Dec 2023 | 18.31 | 18.84 | 17.82 | 18.18 | 18.18 | 26,100 |
27 Dec 2023 | 18.63 | 18.97 | 17.46 | 18.26 | 18.26 | 33,700 |
26 Dec 2023 | 18.54 | 18.73 | 17.80 | 18.26 | 18.26 | 10,800 |
22 Dec 2023 | 18.14 | 18.55 | 17.72 | 18.03 | 18.03 | 12,800 |
21 Dec 2023 | 17.99 | 18.46 | 17.90 | 17.95 | 17.95 | 18,200 |
20 Dec 2023 | 17.72 | 17.98 | 17.48 | 17.48 | 17.48 | 22,300 |
19 Dec 2023 | 17.95 | 18.32 | 17.59 | 18.00 | 18.00 | 23,800 |
18 Dec 2023 | 17.79 | 18.27 | 17.61 | 17.69 | 17.69 | 171,900 |
15 Dec 2023 | 17.34 | 17.86 | 17.34 | 17.76 | 17.76 | 32,100 |
14 Dec 2023 | 17.96 | 18.18 | 17.90 | 18.08 | 18.08 | 166,600 |
13 Dec 2023 | 17.36 | 17.72 | 17.16 | 17.42 | 17.42 | 25,800 |
12 Dec 2023 | 17.23 | 17.57 | 17.01 | 17.28 | 17.28 | 10,600 |
11 Dec 2023 | 17.41 | 17.64 | 17.28 | 17.41 | 17.41 | 35,100 |
08 Dec 2023 | 17.42 | 18.05 | 17.20 | 17.60 | 17.60 | 309,800 |
07 Dec 2023 | 17.25 | 17.93 | 17.08 | 17.08 | 17.08 | 11,300 |
06 Dec 2023 | 17.25 | 17.98 | 17.25 | 17.44 | 17.44 | 34,000 |
05 Dec 2023 | 17.39 | 17.77 | 17.39 | 17.39 | 17.39 | 14,300 |
04 Dec 2023 | 16.87 | 17.81 | 16.87 | 17.50 | 17.50 | 31,300 |
01 Dec 2023 | 17.50 | 17.73 | 17.18 | 17.43 | 17.43 | 11,700 |
30 Nov 2023 | 17.25 | 17.38 | 17.13 | 17.35 | 17.35 | 31,600 |
29 Nov 2023 | 17.46 | 17.46 | 17.16 | 17.25 | 17.25 | 28,300 |
28 Nov 2023 | 17.17 | 17.55 | 16.78 | 17.09 | 17.09 | 19,400 |
27 Nov 2023 | 17.03 | 17.20 | 16.87 | 17.20 | 17.20 | 8,300 |
24 Nov 2023 | 17.00 | 17.20 | 16.91 | 17.20 | 17.20 | 9,000 |
22 Nov 2023 | 16.92 | 17.13 | 16.72 | 17.13 | 17.13 | 10,500 |
21 Nov 2023 | 16.62 | 17.10 | 16.62 | 16.77 | 16.77 | 17,100 |
20 Nov 2023 | 16.93 | 16.98 | 16.69 | 16.80 | 16.80 | 51,900 |
17 Nov 2023 | 16.44 | 17.20 | 15.87 | 17.20 | 17.20 | 10,200 |
16 Nov 2023 | 16.38 | 16.70 | 16.38 | 16.38 | 16.38 | 14,000 |
15 Nov 2023 | 16.28 | 16.48 | 16.08 | 16.38 | 16.38 | 51,500 |
14 Nov 2023 | 15.95 | 16.50 | 15.93 | 16.30 | 16.30 | 27,600 |
13 Nov 2023 | 15.84 | 15.95 | 15.46 | 15.80 | 15.80 | 37,100 |
10 Nov 2023 | 15.95 | 15.95 | 15.72 | 15.73 | 15.73 | 22,100 |
09 Nov 2023 | 15.61 | 16.11 | 15.61 | 15.65 | 15.65 | 29,300 |
08 Nov 2023 | 15.69 | 16.07 | 15.69 | 15.90 | 15.90 | 58,800 |
07 Nov 2023 | 15.73 | 15.93 | 15.63 | 15.75 | 15.75 | 41,000 |
06 Nov 2023 | 15.83 | 15.83 | 15.59 | 15.59 | 15.59 | 65,200 |
03 Nov 2023 | 15.62 | 15.68 | 15.44 | 15.58 | 15.58 | 32,600 |
02 Nov 2023 | 15.93 | 15.93 | 15.08 | 15.44 | 15.44 | 32,700 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |